Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 309.35
+8.85 (2.95%)
At close: Aug 4, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 315.75 | 315.75 | 308.00 | 311.45 | 311.45 | 0.68% | 4,799 |
| Aug 4, 2026 | 299.00 | 317.60 | 299.00 | 309.35 | 309.35 | 2.95% | 26,728 |
| Aug 3, 2026 | 297.00 | 305.80 | 294.80 | 300.50 | 300.50 | 3.00% | 10,205 |
| Jul 31, 2026 | 290.80 | 296.60 | 288.30 | 291.75 | 291.75 | 0.09% | 2,304 |
| Jul 30, 2026 | 302.75 | 302.75 | 288.45 | 291.50 | 291.50 | -2.52% | 9,068 |
| Jul 29, 2026 | 293.45 | 303.45 | 291.20 | 299.05 | 299.05 | 3.12% | 20,357 |
| Jul 28, 2026 | 296.00 | 298.45 | 288.75 | 290.00 | 290.00 | -1.83% | 4,307 |
| Jul 27, 2026 | 300.00 | 304.00 | 291.55 | 295.40 | 295.40 | -0.49% | 12,108 |
| Jul 24, 2026 | 294.15 | 305.15 | 291.75 | 296.85 | 296.85 | 0.61% | 9,566 |
| Jul 23, 2026 | 292.80 | 302.90 | 288.00 | 295.05 | 295.05 | 2.79% | 10,637 |
| Jul 22, 2026 | 277.65 | 290.00 | 276.95 | 287.05 | 287.05 | 2.70% | 4,959 |
| Jul 21, 2026 | 289.40 | 289.40 | 278.25 | 279.50 | 279.50 | 0.43% | 6,601 |
| Jul 20, 2026 | 274.00 | 279.25 | 268.25 | 278.30 | 278.30 | 1.87% | 676 |
| Jul 17, 2026 | 270.55 | 280.30 | 270.00 | 273.20 | 273.20 | 0.68% | 5,061 |
| Jul 16, 2026 | 276.35 | 279.05 | 269.25 | 271.35 | 271.35 | 0.18% | 9,874 |
| Jul 15, 2026 | 265.45 | 272.40 | 262.00 | 270.85 | 270.85 | 1.90% | 1,449 |
| Jul 14, 2026 | 263.40 | 278.90 | 261.75 | 265.80 | 265.80 | 0.83% | 6,720 |
| Jul 13, 2026 | 258.20 | 269.00 | 256.75 | 263.60 | 263.60 | 2.27% | 4,647 |
| Jul 10, 2026 | 257.40 | 259.00 | 254.25 | 257.75 | 257.75 | 1.14% | 858 |
| Jul 9, 2026 | 259.85 | 261.65 | 253.50 | 254.85 | 254.85 | -0.55% | 1,021 |
| Jul 8, 2026 | 265.95 | 268.00 | 253.55 | 256.25 | 256.25 | -4.53% | 1,430 |
| Jul 7, 2026 | 270.15 | 273.80 | 268.35 | 268.40 | 268.40 | -0.92% | 2,844 |
| Jul 6, 2026 | 257.65 | 274.45 | 255.40 | 270.90 | 270.90 | 4.78% | 5,407 |
| Jul 3, 2026 | 258.50 | 259.05 | 256.25 | 258.55 | 258.55 | 0.21% | 6,077 |
| Jul 2, 2026 | 257.05 | 259.65 | 256.30 | 258.00 | 258.00 | 1.51% | 394 |
| Jul 1, 2026 | 257.25 | 259.70 | 252.25 | 254.15 | 254.15 | -0.80% | 5,497 |
| Jun 30, 2026 | 260.90 | 260.90 | 255.65 | 256.20 | 256.20 | -1.14% | 521 |
| Jun 29, 2026 | 259.95 | 265.00 | 258.75 | 259.15 | 259.15 | -2.06% | 268 |
| Jun 25, 2026 | 269.05 | 269.05 | 264.00 | 264.60 | 264.60 | -1.82% | 909 |
| Jun 24, 2026 | 267.00 | 269.75 | 264.60 | 269.50 | 269.50 | 1.64% | 1,040 |
| Jun 23, 2026 | 270.50 | 277.10 | 261.65 | 265.15 | 265.15 | -2.64% | 9,735 |
| Jun 22, 2026 | 275.00 | 275.00 | 265.10 | 272.35 | 272.35 | -0.62% | 4,773 |
| Jun 19, 2026 | 259.00 | 281.00 | 258.85 | 274.05 | 274.05 | 5.85% | 24,393 |
| Jun 18, 2026 | 255.35 | 272.95 | 247.00 | 258.90 | 258.90 | 3.98% | 4,155 |
| Jun 17, 2026 | 255.45 | 256.90 | 248.15 | 249.00 | 249.00 | -1.76% | 2,972 |
| Jun 16, 2026 | 260.90 | 260.90 | 253.20 | 253.45 | 253.45 | -1.55% | 1,208 |
| Jun 15, 2026 | 258.50 | 263.60 | 254.30 | 257.45 | 257.45 | 2.75% | 1,801 |
| Jun 12, 2026 | 246.95 | 250.95 | 244.00 | 250.55 | 250.55 | 1.58% | 1,434 |
| Jun 11, 2026 | 245.00 | 247.85 | 245.00 | 246.65 | 246.65 | -0.72% | 2,807 |
| Jun 10, 2026 | 254.90 | 255.00 | 245.25 | 248.45 | 248.45 | -1.99% | 3,146 |
| Jun 9, 2026 | 251.10 | 257.00 | 251.10 | 253.50 | 253.50 | 0.92% | 2,159 |
| Jun 8, 2026 | 261.95 | 263.15 | 247.95 | 251.20 | 251.20 | -3.22% | 646 |
| Jun 5, 2026 | 260.55 | 273.25 | 258.40 | 259.55 | 259.55 | -0.12% | 5,633 |
| Jun 4, 2026 | 262.50 | 263.50 | 259.50 | 259.85 | 259.85 | -0.40% | 357 |
| Jun 3, 2026 | 264.10 | 274.80 | 255.45 | 260.90 | 260.90 | -1.53% | 7,223 |
| Jun 2, 2026 | 266.10 | 271.65 | 259.70 | 264.95 | 264.95 | -0.62% | 919 |
| Jun 1, 2026 | 255.00 | 273.65 | 255.00 | 266.60 | 266.60 | -2.00% | 3,027 |
| May 29, 2026 | 258.00 | 282.00 | 254.45 | 272.05 | 272.05 | 2.74% | 8,167 |
| May 27, 2026 | 262.20 | 267.35 | 262.20 | 264.80 | 264.80 | 0.99% | 404 |
| May 26, 2026 | 265.15 | 266.30 | 261.90 | 262.20 | 262.20 | -0.49% | 3,687 |